MiMedx Group, Inc. MDXG
3.21 USD -0.03 (-0.93%)
Regular-session close
3.21 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
3.16 Day range 3.29
3.09 52-week range 7.47
- YTD
- -52.58%
- 1 year
- -57.03%
MDXG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.25 | 3.29 | 3.15 | 3.21 | -0.03 | -0.93% | 1,127,509 |
| Nov 12, 2026 | 3.30 | 3.34 | 3.21 | 3.24 | -0.08 | -2.41% | 1,474,700 |
| Nov 11, 2026 | 3.34 | 3.42 | 3.28 | 3.32 | -0.05 | -1.48% | 1,225,300 |
| Nov 10, 2026 | 3.30 | 3.41 | 3.26 | 3.37 | +0.05 | +1.51% | 1,159,200 |
| Nov 9, 2026 | 3.31 | 3.37 | 3.22 | 3.32 | +0.01 | +0.30% | 868,800 |
| Nov 6, 2026 | 3.25 | 3.39 | 3.23 | 3.31 | +0.03 | +0.91% | 1,106,900 |
| Nov 5, 2026 | 3.20 | 3.29 | 3.05 | 3.28 | +0.08 | +2.50% | 2,832,700 |
| Nov 4, 2026 | 3.31 | 3.44 | 3.15 | 3.20 | -0.05 | -1.54% | 1,837,700 |
| Nov 3, 2026 | 3.27 | 3.30 | 3.14 | 3.25 | -0.03 | -0.91% | 1,578,400 |
| Nov 2, 2026 | 3.88 | 3.88 | 3.27 | 3.28 | -0.60 | -15.46% | 2,561,800 |
| Oct 30, 2026 | 3.98 | 3.99 | 3.79 | 3.88 | -0.09 | -2.27% | 2,124,700 |
| Oct 29, 2026 | 3.62 | 4.02 | 3.56 | 3.97 | +0.02 | +0.51% | 4,043,100 |
| Oct 28, 2026 | 3.88 | 4.00 | 3.87 | 3.95 | +0.05 | +1.28% | 1,257,200 |
| Oct 27, 2026 | 3.86 | 3.90 | 3.79 | 3.90 | +0.05 | +1.30% | 1,920,300 |
| Oct 26, 2026 | 3.93 | 3.93 | 3.82 | 3.85 | -0.06 | -1.53% | 1,104,300 |
| Oct 23, 2026 | 3.90 | 3.93 | 3.85 | 3.91 | -0.02 | -0.51% | 1,262,600 |
| Oct 22, 2026 | 3.70 | 4.03 | 3.67 | 3.93 | +0.19 | +5.08% | 1,575,800 |
| Oct 21, 2026 | 4.20 | 4.20 | 3.73 | 3.74 | -0.49 | -11.58% | 2,603,000 |
| Oct 20, 2026 | 4.40 | 4.46 | 4.21 | 4.23 | -0.15 | -3.42% | 1,633,200 |
| Oct 19, 2026 | 4.44 | 4.47 | 4.26 | 4.38 | -0.05 | -1.13% | 2,686,800 |
| Oct 16, 2026 | 4.66 | 4.69 | 4.40 | 4.43 | -0.25 | -5.34% | 2,728,300 |
| Oct 15, 2026 | 4.76 | 4.88 | 4.66 | 4.68 | -0.02 | -0.43% | 1,331,100 |
| Oct 14, 2026 | 4.65 | 4.74 | 4.64 | 4.70 | +0.01 | +0.21% | 1,635,500 |
| Oct 13, 2026 | 4.86 | 4.87 | 4.68 | 4.69 | -0.14 | -2.90% | 972,300 |
| Oct 12, 2026 | 4.68 | 4.84 | 4.63 | 4.83 | +0.16 | +3.43% | 625,600 |
| Oct 9, 2026 | 4.58 | 4.70 | 4.58 | 4.67 | +0.05 | +1.08% | 391,100 |
| Oct 8, 2026 | 4.58 | 4.63 | 4.48 | 4.62 | +0.01 | +0.22% | 1,076,300 |
| Oct 7, 2026 | 4.58 | 4.68 | 4.57 | 4.61 | -0.01 | -0.22% | 821,100 |
| Oct 6, 2026 | 4.59 | 4.65 | 4.48 | 4.62 | +0.07 | +1.54% | 1,050,100 |
| Oct 5, 2026 | 4.58 | 4.70 | 4.55 | 4.55 | -0.04 | -0.87% | 894,700 |
| Oct 2, 2026 | 4.69 | 4.69 | 4.49 | 4.59 | -0.05 | -1.08% | 1,370,300 |
| Oct 1, 2026 | 4.65 | 4.68 | 4.57 | 4.64 | -0.02 | -0.43% | 1,189,200 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.57 | 4.66 | -0.01 | -0.21% | 1,028,500 |
| Sep 29, 2026 | 4.65 | 4.69 | 4.58 | 4.67 | -0.01 | -0.21% | 901,200 |
| Sep 28, 2026 | 4.66 | 4.73 | 4.55 | 4.68 | +0.01 | +0.21% | 881,300 |
| Sep 25, 2026 | 4.71 | 4.71 | 4.40 | 4.67 | -0.04 | -0.85% | 1,460,100 |
| Sep 24, 2026 | 4.81 | 4.82 | 4.66 | 4.71 | -0.06 | -1.26% | 1,021,800 |
| Sep 23, 2026 | 4.93 | 4.99 | 4.67 | 4.77 | -0.16 | -3.25% | 1,003,300 |
| Sep 22, 2026 | 4.81 | 4.94 | 4.78 | 4.93 | +0.12 | +2.49% | 1,032,000 |
| Sep 21, 2026 | 4.79 | 4.84 | 4.75 | 4.81 | +0.04 | +0.84% | 915,900 |
| Sep 18, 2026 | 4.65 | 4.80 | 4.61 | 4.77 | +0.08 | +1.71% | 3,902,900 |
| Sep 17, 2026 | 4.78 | 4.79 | 4.66 | 4.69 | -0.04 | -0.85% | 935,300 |
| Sep 16, 2026 | 4.72 | 4.77 | 4.68 | 4.73 | +0.01 | +0.21% | 1,094,800 |
| Sep 15, 2026 | 4.64 | 4.80 | 4.58 | 4.72 | +0.08 | +1.72% | 1,147,400 |
| Sep 14, 2026 | 4.60 | 4.67 | 4.54 | 4.64 | +0.07 | +1.53% | 888,900 |
| Sep 11, 2026 | 4.64 | 4.71 | 4.51 | 4.57 | -0.03 | -0.65% | 995,800 |
| Sep 10, 2026 | 4.65 | 4.69 | 4.50 | 4.60 | -0.08 | -1.71% | 1,622,100 |
| Sep 9, 2026 | 4.64 | 4.70 | 4.56 | 4.68 | +0.01 | +0.21% | 1,048,900 |
| Sep 8, 2026 | 4.57 | 4.73 | 4.43 | 4.67 | +0.10 | +2.19% | 1,064,600 |
| Sep 4, 2026 | 4.41 | 4.59 | 4.41 | 4.57 | +0.14 | +3.16% | 625,000 |
| Sep 3, 2026 | 4.54 | 4.61 | 4.35 | 4.43 | -0.12 | -2.64% | 841,600 |
| Sep 2, 2026 | 4.52 | 4.71 | 4.52 | 4.55 | +0.03 | +0.66% | 1,040,300 |
| Sep 1, 2026 | 4.53 | 4.61 | 4.49 | 4.52 | -0.02 | -0.44% | 762,400 |
| Aug 31, 2026 | 4.49 | 4.57 | 4.40 | 4.54 | +0.04 | +0.89% | 1,063,400 |
| Aug 28, 2026 | 4.49 | 4.64 | 4.48 | 4.50 | -0.01 | -0.22% | 887,000 |
| Aug 27, 2026 | 4.45 | 4.76 | 4.45 | 4.51 | +0.09 | +2.04% | 1,176,900 |
| Aug 26, 2026 | 4.33 | 4.44 | 4.27 | 4.42 | +0.08 | +1.84% | 711,000 |
| Aug 25, 2026 | 4.28 | 4.38 | 4.27 | 4.34 | +0.07 | +1.64% | 699,300 |
| Aug 24, 2026 | 4.36 | 4.39 | 4.24 | 4.27 | -0.06 | -1.39% | 846,700 |
| Aug 21, 2026 | 4.30 | 4.35 | 4.25 | 4.33 | +0.03 | +0.70% | 896,700 |
| Aug 20, 2026 | 4.40 | 4.47 | 4.28 | 4.30 | -0.15 | -3.37% | 1,432,600 |
| Aug 19, 2026 | 4.37 | 4.50 | 4.37 | 4.45 | +0.11 | +2.53% | 1,159,600 |
| Aug 18, 2026 | 4.20 | 4.37 | 4.20 | 4.34 | +0.15 | +3.58% | 1,220,100 |
| Aug 17, 2026 | 4.26 | 4.28 | 4.18 | 4.19 | -0.08 | -1.87% | 898,500 |
| Aug 14, 2026 | 4.19 | 4.32 | 4.12 | 4.27 | +0.07 | +1.67% | 974,800 |
65 days, newest first. Daily bars as drawn on the MDXG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.